Marchés français ouverture 3 h 8 min

Intrum AB (publ) (INTRUM.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
224,70-6,10 (-2,64 %)
À la clôture : 05:29PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021233,00235,40224,70224,70224,70270 763
02 déc. 2021226,00231,80224,20230,80230,80409 568
01 déc. 2021228,30229,70225,90227,40227,40596 962
30 nov. 2021231,90232,20222,90226,70226,70429 931
29 nov. 2021230,40234,50230,30232,60232,60271 935
26 nov. 2021238,40238,90230,00230,40230,40589 553
25 nov. 2021244,00246,30241,20242,10242,10257 730
24 nov. 2021244,90246,00241,10243,40243,40158 012
23 nov. 2021243,00244,50240,40244,20244,20264 989
22 nov. 2021244,40246,00241,30243,80243,80184 763
19 nov. 2021244,50247,50240,10244,10244,10293 209
18 nov. 2021249,60249,60243,50244,50244,50240 179
17 nov. 2021249,20252,70247,00249,10249,10221 803
16 nov. 2021252,40254,50247,80247,80247,80279 957
15 nov. 2021245,60254,30245,00252,80252,80479 508
12 nov. 2021244,10246,20239,70245,40245,40248 465
11 nov. 2021245,60246,90242,90243,30243,30206 400
10 nov. 2021241,40246,20240,20244,90244,90196 802
09 nov. 2021242,00244,00240,30241,40241,40109 447
08 nov. 2021243,00244,10238,00242,00242,00268 374
05 nov. 2021240,10244,10239,50243,00243,00124 099
04 nov. 2021241,20243,50239,80240,20240,20184 736
03 nov. 2021243,50244,20238,70240,00240,00193 863
02 nov. 2021245,40245,40241,50243,40243,40167 770
01 nov. 2021243,40248,10243,20245,40245,40144 789
29 oct. 2021249,80251,60242,60243,20243,20261 810
28 oct. 2021254,70255,40249,30249,90249,90227 127
27 oct. 2021253,90255,10249,50255,00255,00306 214
26 oct. 2021250,50254,10247,30253,90253,90291 685
25 oct. 2021247,00256,30246,90250,40250,40505 676
22 oct. 2021256,00257,40239,80247,40247,40817 546
21 oct. 2021241,80256,20222,80255,60255,602 355 584
20 oct. 2021245,70248,20244,00248,20248,20195 924
19 oct. 2021245,90246,80244,30245,70245,70176 923
18 oct. 2021244,50246,90242,80245,90245,90153 872
15 oct. 2021241,70244,80240,70244,50244,50181 358
14 oct. 2021242,30243,70241,00241,50241,50141 158
13 oct. 2021240,50242,50238,80242,20242,20228 847
12 oct. 2021238,30240,50237,20239,80239,80124 471
11 oct. 2021239,00242,00238,10240,50240,50182 333
08 oct. 2021246,30246,40239,20240,50240,50214 206
07 oct. 2021240,00244,40239,00243,70243,70177 432
06 oct. 2021236,90239,60234,50238,50238,50195 126
05 oct. 2021239,10239,50234,60237,20237,20283 412
04 oct. 2021240,00242,10238,40239,10239,10143 441
01 oct. 2021237,00240,50233,10240,00240,00154 521
30 sept. 2021239,00240,70235,30238,60238,60293 168
29 sept. 2021242,30243,30236,30237,00237,00504 444
28 sept. 2021244,80244,80241,50241,90241,90198 147
27 sept. 2021245,50247,00243,60244,80244,80177 810
24 sept. 2021242,80244,20241,60244,00244,00225 084
23 sept. 2021240,80242,90239,60242,80242,80267 813
22 sept. 2021238,10240,30237,10239,50239,50236 529
21 sept. 2021239,00240,70236,30236,30236,30234 996
20 sept. 2021244,00244,00237,60239,50239,50435 118
17 sept. 2021248,20251,40245,10245,10245,10312 067
16 sept. 2021247,60249,00245,70247,60247,60266 371
15 sept. 2021250,30250,70247,10247,60247,60180 156
14 sept. 2021253,00255,10250,00250,30250,30205 258
13 sept. 2021250,00253,40249,40252,80252,80183 400
10 sept. 2021255,00256,10249,30250,00250,00264 084
09 sept. 2021253,80254,80250,00253,70253,70408 572
08 sept. 2021257,00258,40251,60254,20254,20445 029
07 sept. 2021256,60257,50251,50252,60252,60283 730
06 sept. 2021257,80259,40256,30256,60256,60127 644
03 sept. 2021259,60261,30257,40257,40257,40187 503
02 sept. 2021258,70261,90258,70259,60259,60131 898
01 sept. 2021258,50263,10257,80258,60258,60181 769
31 août 2021266,00266,00257,20257,60257,60367 611
30 août 2021270,00271,30264,90265,00265,00184 409
27 août 2021268,90269,30265,10269,20269,20197 111
26 août 2021270,00270,90267,40268,90268,90113 163
25 août 2021269,60271,20268,80270,60270,60165 489
24 août 2021272,10272,60268,70269,60269,60100 681
23 août 2021269,00272,10268,60272,10272,1094 740
20 août 2021268,80268,90265,10268,20268,20100 192
19 août 2021271,30274,80266,40268,80268,80228 319
18 août 2021269,40273,60269,00273,10273,10163 222
17 août 2021267,50269,60266,50269,20269,20169 152
16 août 2021271,00271,10266,50267,50267,50146 258
13 août 2021272,50273,30270,50272,40272,4095 175
12 août 2021277,60278,60272,20272,50272,50109 833
11 août 2021273,10278,50273,10277,60277,60199 425
10 août 2021270,10273,00269,10272,50272,50171 527
09 août 2021266,00270,80264,40270,80270,80200 418
06 août 2021271,00271,20266,10266,40266,40172 894
05 août 2021269,50272,90268,70270,80270,80158 142
04 août 2021270,20271,70267,80270,00270,00173 464
03 août 2021268,30271,10266,50269,00269,00184 769
02 août 2021268,20269,50267,00268,30268,30290 627
30 juil. 2021268,50268,50264,40266,70266,70451 111
29 juil. 2021264,20268,90262,30268,90268,90327 330
28 juil. 2021257,00266,20256,00263,80263,80405 199
27 juil. 2021260,60260,60255,80257,20257,20351 021
26 juil. 2021262,50263,70258,90260,60260,60329 781
23 juil. 2021260,00264,60255,80262,50262,50956 396
22 juil. 2021272,10272,10255,10256,70256,701 624 451
21 juil. 2021270,60275,90269,80274,50274,50387 499
20 juil. 2021270,90273,80266,00268,40268,40279 120
19 juil. 2021280,00280,20268,30269,80269,80280 382
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...